4777 (株)ガーラの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	252	270	251	256	302,000	256
2013-12-27	259	287	256	259	710,500	259
2013-12-26	258	260	242	259	634,700	259
2013-12-25	256	263	252	260	476,900	260
2013-12-24	280	282	255	268	590,400	268
2013-12-20	271	292	265	270	928,300	270
2013-12-19	295	320	270	279	2,113,400	279
2013-12-18	270	331	265	300	6,043,900	300
2013-12-17	249	296	240	278	5,124,000	278
2013-12-16	248	250	215	216	897,300	216
2013-12-13	273	280	248	248	1,034,600	248
2013-12-12	288	314	251	274	2,126,700	274
2013-12-11	243	318	240	315	5,197,000	315
2013-12-10	246	255	232	238	839,500	238
2013-12-09	244	269	231	254	1,696,100	254
2013-12-06	276	319	251	259	3,606,700	259
2013-12-05	241	306	231	278	4,842,400	278
2013-12-04	181	240	178	230	3,760,900	230
2013-12-03	194	204	180	190	871,500	190
2013-12-02	157	207	157	207	1,901,500	207
2013-11-29	156	160	152	157	100,300	157
2013-11-28	151	156	151	155	46,000	155
2013-11-27	154	155	150	151	91,000	151
2013-11-26	155	157	153	155	30,400	155
2013-11-25	161	162	155	157	60,100	157
2013-11-22	164	166	156	157	88,800	157
2013-11-21	161	164	161	163	29,300	163
2013-11-20	168	168	163	165	40,400	165
2013-11-19	168	170	163	167	78,600	167
2013-11-18	169	178	163	166	183,300	166
2013-11-15	157	160	152	160	154,200	160
2013-11-14	153	160	152	159	60,000	159
2013-11-13	155	156	152	154	18,500	154
2013-11-12	150	156	150	155	30,700	155
2013-11-11	151	154	150	151	25,000	151
2013-11-08	152	155	150	154	44,100	154
2013-11-07	151	153	151	153	45,900	153
2013-11-06	153	154	151	152	29,500	152
2013-11-05	155	155	150	153	40,100	153
2013-11-01	154	158	153	153	51,300	153
2013-10-31	160	162	151	161	68,200	161
2013-10-30	161	164	159	160	78,500	160
2013-10-29	161	166	160	162	31,300	162
2013-10-28	162	164	161	161	43,000	161
2013-10-25	163	165	161	161	40,600	161
2013-10-24	167	167	161	164	33,900	164
2013-10-23	168	168	160	163	93,400	163
2013-10-22	168	168	164	166	40,400	166
2013-10-21	163	168	162	165	50,400	165
2013-10-18	164	168	160	164	93,000	164
2013-10-17	160	163	159	160	42,100	160
2013-10-16	162	163	157	160	76,100	160
2013-10-15	165	167	161	164	115,600	164
2013-10-11	165	166	160	162	103,800	162
2013-10-10	157	180	156	161	410,900	161
2013-10-09	147	155	145	153	112,600	153
2013-10-08	148	157	144	151	128,600	151
2013-10-07	166	167	147	149	230,100	149
2013-10-04	170	171	166	168	75,500	168
2013-10-03	172	175	169	169	81,300	169
2013-10-02	178	182	168	171	179,800	171
2013-10-01	170	175	165	175	160,900	175
2013-09-30	173	173	168	169	117,400	169
2013-09-27	181	183	169	177	314,300	177
2013-09-26	183	204	180	181	177,900	181
2013-09-25	22,000	22,300	18,200	18,750	5,940	187.50
2013-09-24	17,350	21,400	17,210	21,400	8,068	214
2013-09-20	17,830	17,830	17,350	17,400	663	174
2013-09-19	17,600	17,950	17,300	17,430	1,395	174.30
2013-09-18	18,040	18,040	17,060	17,500	929	175
2013-09-17	17,000	18,100	16,850	17,010	1,297	170.10
2013-09-13	16,670	17,300	16,650	17,150	544	171.50
2013-09-12	17,000	17,250	16,900	17,030	504	170.30
2013-09-11	17,000	17,300	16,490	16,920	754	169.20
2013-09-10	17,030	17,500	16,650	17,310	1,078	173.10
2013-09-09	17,000	17,260	16,780	16,930	530	169.30
2013-09-06	17,500	17,890	16,500	16,500	997	165
2013-09-05	17,940	18,200	16,900	17,500	619	175
2013-09-04	17,800	18,500	17,510	17,520	651	175.20
2013-09-03	17,800	18,140	17,260	17,650	896	176.50
2013-09-02	16,560	17,100	16,400	17,000	546	170
2013-08-30	16,500	16,770	16,000	16,410	526	164.10
2013-08-29	16,610	17,280	16,000	16,100	942	161
2013-08-28	17,600	17,600	16,500	16,500	1,091	165
2013-08-27	17,300	19,790	16,900	18,290	3,000	182.90
2013-08-26	16,880	16,990	16,500	16,870	426	168.70
2013-08-23	17,000	17,000	16,310	16,350	610	163.50
2013-08-22	17,900	17,980	16,650	17,000	466	170
2013-08-21	17,100	18,500	16,650	17,500	1,968	175
2013-08-20	15,300	17,900	15,250	17,200	1,662	172
2013-08-19	15,150	15,790	15,150	15,520	213	155.20
2013-08-16	15,100	15,550	15,030	15,390	415	153.90
2013-08-15	14,700	16,000	14,700	15,900	470	159
2013-08-14	15,550	16,500	15,510	16,000	459	160
2013-08-13	15,070	15,650	14,200	15,510	840	155.10
2013-08-12	16,200	16,200	15,010	15,060	771	150.60
2013-08-09	16,300	16,980	16,000	16,200	421	162
2013-08-08	17,000	17,250	16,010	16,700	680	167
2013-08-07	17,610	17,620	17,100	17,330	347	173.30
2013-08-06	18,100	18,200	17,590	17,920	376	179.20
2013-08-05	18,100	18,490	17,190	17,800	818	178
2013-08-02	16,800	18,900	16,800	17,300	1,091	173
2013-08-01	17,420	17,420	15,200	16,500	955	165
2013-07-31	18,640	18,880	17,400	17,410	777	174.10
2013-07-30	16,850	18,600	16,100	18,600	1,045	186
2013-07-29	18,200	18,980	16,800	17,110	1,528	171.10
2013-07-26	18,800	19,190	18,700	19,000	584	190
2013-07-25	18,910	19,900	18,700	19,000	852	190
2013-07-24	18,900	19,900	18,730	18,900	953	189
2013-07-23	19,800	19,860	18,560	18,900	1,463	189
2013-07-22	21,500	21,880	18,800	19,860	2,379	198.60
2013-07-19	22,050	23,000	20,000	20,520	2,885	205.20
2013-07-18	21,300	23,940	20,760	21,820	7,644	218.20
2013-07-17	19,400	23,800	19,100	23,800	9,152	238
2013-07-16	20,930	21,000	19,110	19,800	3,925	198
2013-07-12	18,550	21,990	18,550	21,930	9,132	219.30
2013-07-11	16,570	18,330	16,460	18,330	1,221	183.30
2013-07-10	17,460	17,600	16,500	17,050	1,169	170.50
2013-07-09	18,760	18,930	17,210	17,790	3,196	177.90
2013-07-08	15,840	19,160	15,600	19,160	6,834	191.60
2013-07-05	14,180	15,220	14,060	15,160	1,247	151.60
2013-07-04	15,000	15,250	14,000	14,050	1,777	140.50
2013-07-03	15,840	15,840	15,030	15,250	731	152.50
2013-07-02	15,950	16,400	14,850	15,460	2,274	154.60
2013-07-01	12,750	15,000	12,520	14,850	2,789	148.50
2013-06-28	11,600	12,500	11,250	12,430	1,128	124.30
2013-06-27	11,990	11,990	10,730	11,250	1,653	112.50
2013-06-26	13,500	13,600	11,500	11,800	1,406	118
2013-06-25	14,200	14,390	13,500	13,520	655	135.20
2013-06-24	14,650	15,000	14,350	14,500	721	145
2013-06-21	15,150	15,150	14,300	14,650	518	146.50
2013-06-20	14,850	15,150	14,600	15,150	474	151.50
2013-06-19	15,400	15,500	14,620	14,710	742	147.10
2013-06-18	14,900	15,310	14,900	15,010	465	150.10
2013-06-17	15,930	15,940	15,030	15,370	895	153.70
2013-06-14	16,050	16,500	15,270	15,600	682	156
2013-06-13	15,650	16,100	15,440	15,800	582	158
2013-06-12	15,500	16,520	15,010	16,450	763	164.50
2013-06-11	16,360	16,790	15,810	15,990	655	159.90
2013-06-10	17,010	17,350	15,900	16,360	2,366	163.60
2013-06-07	15,990	15,990	13,570	15,800	2,064	158
2013-06-06	18,200	18,500	15,050	15,990	1,852	159.90
2013-06-05	18,420	19,800	18,420	18,630	1,104	186.30
2013-06-04	18,100	19,370	18,100	19,000	651	190
2013-06-03	18,100	19,800	18,050	18,710	839	187.10
2013-05-31	19,100	19,980	18,310	18,600	1,687	186
2013-05-30	18,870	19,000	18,000	18,120	1,047	181.20
2013-05-29	20,150	21,000	19,060	19,560	2,555	195.60
2013-05-28	18,000	19,950	18,000	19,950	2,383	199.50
2013-05-27	18,600	19,700	18,100	18,250	2,781	182.50
2013-05-24	17,800	20,500	17,110	19,800	5,389	198
2013-05-23	19,500	20,190	17,000	17,000	5,025	170
2013-05-22	20,240	22,300	18,620	20,900	5,593	209
2013-05-21	23,800	23,800	20,230	20,240	4,646	202.40
2013-05-20	24,000	24,400	22,230	23,130	6,777	231.30
2013-05-17	20,850	23,550	20,850	23,400	22,698	234
2013-05-16	25,850	25,850	25,850	25,850	321	258.50
2013-05-15	38,500	39,100	32,850	32,850	9,112	328.50
2013-05-14	39,000	39,850	33,600	39,850	14,634	398.50
2013-05-13	28,980	32,850	28,600	32,850	9,134	328.50
2013-05-10	29,000	29,000	26,500	27,820	6,149	278.20
2013-05-09	31,500	32,900	28,100	29,300	16,802	293
2013-05-08	28,100	28,100	28,100	28,100	1,384	281
2013-05-07	22,800	23,100	21,000	23,100	6,829	231
2013-05-02	19,960	19,960	18,510	19,100	4,362	191
2013-05-01	17,730	20,200	17,300	20,100	10,902	201
2013-04-30	16,100	17,000	15,560	16,530	1,742	165.30
2013-04-26	17,480	17,480	16,020	16,400	1,699	164
2013-04-25	17,000	17,490	16,400	17,130	2,328	171.30
2013-04-24	17,500	19,200	16,700	17,210	8,509	172.10
2013-04-23	15,770	16,800	15,770	16,150	1,374	161.50
2013-04-22	16,010	16,300	15,070	15,770	1,448	157.70
2013-04-19	15,710	16,360	15,710	15,970	822	159.70
2013-04-18	17,350	17,350	15,950	16,020	3,480	160.20
2013-04-17	17,000	17,300	15,910	17,180	4,081	171.80
2013-04-16	18,200	18,200	16,130	16,700	6,832	167
2013-04-15	15,000	19,000	14,820	18,000	10,880	180
2013-04-12	14,300	16,620	14,130	15,150	7,064	151.50
2013-04-11	15,080	15,490	13,980	14,040	1,328	140.40
2013-04-10	13,320	16,560	13,320	14,780	3,689	147.80
2013-04-09	13,550	13,990	13,210	13,620	786	136.20
2013-04-08	13,950	14,400	13,310	13,520	955	135.20
2013-04-05	14,450	14,460	13,570	13,950	1,480	139.50
2013-04-04	14,400	14,970	13,520	14,000	1,595	140
2013-04-03	13,790	15,350	13,600	15,100	2,249	151
2013-04-02	13,100	13,490	12,500	13,490	702	134.90
2013-04-01	14,200	14,270	12,900	12,910	1,724	129.10
2013-03-29	14,010	14,780	13,920	14,740	1,038	147.40
2013-03-28	14,000	14,250	13,720	14,250	1,480	142.50
2013-03-27	14,510	14,740	13,810	13,810	2,024	138.10
2013-03-26	15,180	15,210	14,490	14,510	1,810	145.10
2013-03-25	15,170	15,930	14,700	15,150	2,601	151.50
2013-03-22	16,200	16,200	14,050	14,580	5,059	145.80
2013-03-21	17,200	17,200	16,020	16,420	2,286	164.20
2013-03-19	16,350	16,600	15,500	16,000	1,915	160
2013-03-18	17,010	17,140	16,000	16,710	2,027	167.10
2013-03-15	18,800	19,020	16,700	16,700	4,092	167
2013-03-14	18,510	19,450	18,000	18,800	2,393	188
2013-03-13	18,510	19,900	17,740	18,000	4,237	180
2013-03-12	19,510	20,800	16,110	17,340	9,331	173.40
2013-03-11	21,500	24,500	21,000	21,000	14,780	210
2013-03-08	28,480	28,480	25,800	27,500	7,631	275
2013-03-07	20,000	23,480	20,000	23,480	11,789	234.80
2013-03-06	18,500	19,480	15,600	19,480	12,964	194.80
2013-03-05	13,000	15,480	12,560	15,480	8,020	154.80
2013-03-04	12,200	12,800	11,400	12,480	2,825	124.80
2013-03-01	10,550	12,150	10,230	11,420	2,495	114.20
2013-02-28	10,010	10,300	9,890	10,270	820	102.70
2013-02-27	9,620	10,080	9,510	9,800	583	98
2013-02-26	9,850	9,850	9,330	9,750	867	97.50
2013-02-25	10,620	10,940	9,930	10,100	1,193	101
2013-02-22	11,700	12,000	10,600	10,610	3,819	106.10
2013-02-21	9,000	10,500	9,000	10,500	3,220	105
2013-02-20	8,800	9,200	8,800	9,000	204	90
2013-02-19	8,890	8,890	8,510	8,800	159	88
2013-02-18	8,600	9,040	8,200	8,800	159	88
2013-02-15	8,790	8,790	8,280	8,500	460	85
2013-02-14	8,520	8,790	8,500	8,790	91	87.90
2013-02-13	8,900	8,900	8,500	8,760	428	87.60
2013-02-12	8,990	9,200	8,850	8,940	132	89.40
2013-02-08	9,200	9,210	8,830	8,830	1,036	88.30
2013-02-07	9,180	9,450	9,160	9,210	115	92.10
2013-02-06	9,350	9,490	9,110	9,150	364	91.50
2013-02-05	9,400	9,690	9,200	9,290	420	92.90
2013-02-04	9,980	10,030	9,400	9,570	1,115	95.70
2013-02-01	8,990	10,430	8,990	9,230	3,037	92.30
2013-01-31	8,800	9,270	8,610	9,000	486	90
2013-01-30	8,580	8,990	8,400	8,990	164	89.90
2013-01-29	8,800	8,800	8,400	8,430	300	84.30
2013-01-28	8,950	8,950	8,500	8,800	377	88
2013-01-25	9,100	9,180	8,520	8,850	450	88.50
2013-01-24	8,380	9,480	8,250	8,990	658	89.90
2013-01-23	8,340	8,530	8,130	8,380	492	83.80
2013-01-22	8,550	8,550	8,260	8,550	255	85.50
2013-01-21	8,950	8,950	8,110	8,550	1,222	85.50
2013-01-18	9,650	9,750	8,410	8,860	4,203	88.60
2013-01-17	7,730	9,270	7,730	9,270	1,888	92.70
2013-01-16	7,680	7,770	7,600	7,770	396	77.70
2013-01-15	7,700	7,700	7,610	7,690	303	76.90
2013-01-11	7,620	7,740	7,570	7,600	164	76
2013-01-10	7,510	7,770	7,510	7,620	171	76.20
2013-01-09	7,700	7,770	7,630	7,630	63	76.30
2013-01-08	7,770	7,850	7,550	7,770	299	77.70
2013-01-07	7,610	7,880	7,550	7,790	233	77.90
2013-01-04	7,450	7,690	7,400	7,610	390	76.10

分割・併合履歴： [2013-09-26]1株→100株 [2005-09-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4777 (株)ガーラ の時系列データ [2013年度]

4777 (株)ガーラの時系列データ [2013年度]